STERIS plc (STE) NYSE

209.76

-1.31(-0.62%)

Updated at June 02 04:00PM

Currency In USD

STE Historical Return

If you invested $1000 in STERIS plc (STE) 10 years ago, it would be worth $3,343.32 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,147.3, while $1000 invested 1 year ago would be worth $875.13. This corresponds to total returns of 234.33%, 14.73%, -12.49%, respectively, with annualized returns of 12.82%, 2.78%, -12.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	208.66	209.76	209.76	211.87	207.75	600,279
June 01, 2026	212.51	211.07	211.07	213.95	210.17	605,680
May 29, 2026	215.16	212.73	212.73	215.16	210.99	1.09M
May 28, 2026	211.75	215.4	215.4	217.08	208.95	861,532
May 27, 2026	216.96	212.87	212.87	217.9	211.94	563,968
May 26, 2026	215.06	216.27	216.27	216.86	213.73	558,614
May 22, 2026	219.98	216.57	216.57	219.98	215.32	645,464
May 21, 2026	213.49	219.67	219.67	219.8	211.85	889,477
May 20, 2026	213.27	215.97	215.97	216.96	209.33	856,276
May 19, 2026	212.17	214.42	214.42	216.19	210.57	794,744
May 18, 2026	212.19	212.87	212.87	217.83	211.13	833,706
May 15, 2026	215.41	212.11	212.11	216.65	211.33	1.39M
May 14, 2026	212.33	215.98	215.98	216.49	211.5	762,790
May 13, 2026	209.26	211.1	211.1	212.57	207.8	979,811
May 12, 2026	205.94	210.85	210.85	213.18	199.74	1.82M
May 11, 2026	205.86	201.85	201.85	207.23	201.08	1M
May 08, 2026	213.71	207.45	207.45	214.3	206.97	779,330
May 07, 2026	214.56	213.7	213.7	216.28	195.14	557,469
May 06, 2026	215	214.46	214.46	217.37	213.8	617,178
May 05, 2026	213.1	212.97	212.97	214.1	209.61	566,797
May 04, 2026	212.58	212.25	212.25	214.85	212.09	545,725
May 01, 2026	217.79	214.4	214.4	218.34	214.4	678,925
April 30, 2026	212.61	216.88	216.88	217.41	210.33	880,716
April 29, 2026	218.03	212.65	212.65	219.09	211.45	810,433
April 28, 2026	223.99	219.75	219.75	224.91	218.23	492,160
April 27, 2026	221.43	222.19	222.19	222.98	220.63	476,047
April 24, 2026	222.76	221.8	221.8	224.34	220.14	444,280
April 23, 2026	223.73	223.52	223.52	227.34	220.73	432,844
April 22, 2026	221.58	223.55	223.55	225.11	221.07	848,636
April 21, 2026	226.23	219.45	219.45	227.87	219.14	1.2M
April 20, 2026	223.25	226.41	226.41	226.47	221.99	460,601
April 17, 2026	222.15	225.79	225.79	227.83	219.38	600,408
April 16, 2026	220.51	219.97	219.97	221.71	218.26	832,189
April 15, 2026	225	221.5	221.5	226.52	220.61	838,962
April 14, 2026	223.85	224.83	224.83	226.11	223.48	639,890
April 13, 2026	221.94	224.85	224.85	224.85	220.76	527,310
April 10, 2026	224.95	222.58	222.58	224.95	221.86	450,778
April 09, 2026	222.74	223.75	223.75	224.47	221	517,063
April 08, 2026	224.27	225.03	225.03	225.35	222.48	469,555
April 07, 2026	219.18	219.22	219.22	220.85	217.71	454,219
April 06, 2026	217.63	219.97	219.97	220.43	216.69	376,608
April 02, 2026	217.54	218.71	218.71	221.71	215.87	763,507
April 01, 2026	220.03	219.94	219.94	222.4	218.68	659,037
March 31, 2026	222.01	221.13	221.13	222.37	217.17	714,269
March 30, 2026	221	219.38	219.38	222.27	218.09	332,413
March 27, 2026	222.55	219.4	219.4	223.39	218.69	841,789
March 26, 2026	222	223.43	223.43	226.26	221.99	466,525
March 25, 2026	224.37	223.38	223.38	226.33	220.53	691,941
March 24, 2026	218.24	221.73	221.73	225.03	217.97	715,189
March 23, 2026	224.28	221	221	224.43	220.54	1.22M
March 20, 2026	216.62	220.03	220.03	220.75	216.04	1.55M
March 19, 2026	214.89	217.92	217.92	219.53	214.89	601,358
March 18, 2026	216.83	216.22	216.22	218.78	214	608,486
March 17, 2026	221.31	220.13	220.13	223.02	219.24	613,284
March 16, 2026	217.03	219.05	219.05	221.06	216.44	797,856
March 13, 2026	214.81	214.57	214.57	217.48	209.98	1.42M
March 12, 2026	220.34	212.35	212.35	221.34	212.17	1.37M
March 11, 2026	221.62	221.55	221.55	222.33	217.14	1.61M
March 10, 2026	228.75	222.08	222.08	228.75	221.93	696,222
March 09, 2026	227.73	227.72	227.72	228.09	222.21	1.18M